4114 (株)日本触媒 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 691 | 695 | 682 | 688 | 404,000 | 860 |
| 2008-12-29 | 698 | 700 | 675 | 693 | 1,107,000 | 866.25 |
| 2008-12-26 | 697 | 703 | 691 | 701 | 386,000 | 876.25 |
| 2008-12-25 | 687 | 695 | 683 | 693 | 517,000 | 866.25 |
| 2008-12-24 | 673 | 680 | 669 | 675 | 570,000 | 843.75 |
| 2008-12-22 | 664 | 683 | 660 | 683 | 792,000 | 853.75 |
| 2008-12-19 | 649 | 662 | 646 | 655 | 547,000 | 818.75 |
| 2008-12-18 | 658 | 662 | 650 | 654 | 646,000 | 817.50 |
| 2008-12-17 | 670 | 671 | 641 | 662 | 733,000 | 827.50 |
| 2008-12-16 | 651 | 670 | 646 | 664 | 817,000 | 830 |
| 2008-12-15 | 635 | 652 | 626 | 650 | 744,000 | 812.50 |
| 2008-12-12 | 633 | 633 | 615 | 621 | 1,440,000 | 776.25 |
| 2008-12-11 | 633 | 640 | 624 | 632 | 1,353,000 | 790 |
| 2008-12-10 | 600 | 628 | 597 | 620 | 714,000 | 775 |
| 2008-12-09 | 581 | 598 | 581 | 597 | 802,000 | 746.25 |
| 2008-12-08 | 565 | 583 | 562 | 579 | 587,000 | 723.75 |
| 2008-12-05 | 576 | 585 | 549 | 556 | 930,000 | 695 |
| 2008-12-04 | 553 | 579 | 553 | 561 | 1,366,000 | 701.25 |
| 2008-12-03 | 528 | 552 | 526 | 552 | 1,313,000 | 690 |
| 2008-12-02 | 524 | 544 | 520 | 527 | 1,074,000 | 658.75 |
| 2008-12-01 | 529 | 539 | 521 | 533 | 693,000 | 666.25 |
| 2008-11-28 | 522 | 530 | 512 | 528 | 684,000 | 660 |
| 2008-11-27 | 514 | 521 | 509 | 515 | 488,000 | 643.75 |
| 2008-11-26 | 515 | 518 | 502 | 510 | 1,060,000 | 637.50 |
| 2008-11-25 | 520 | 520 | 493 | 513 | 1,299,000 | 641.25 |
| 2008-11-21 | 460 | 489 | 450 | 485 | 804,000 | 606.25 |
| 2008-11-20 | 484 | 484 | 462 | 464 | 701,000 | 580 |
| 2008-11-19 | 485 | 497 | 474 | 486 | 594,000 | 607.50 |
| 2008-11-18 | 471 | 490 | 465 | 485 | 504,000 | 606.25 |
| 2008-11-17 | 483 | 497 | 466 | 481 | 894,000 | 601.25 |
| 2008-11-14 | 496 | 500 | 483 | 486 | 967,000 | 607.50 |
| 2008-11-13 | 495 | 499 | 486 | 491 | 600,000 | 613.75 |
| 2008-11-12 | 524 | 528 | 509 | 510 | 877,000 | 637.50 |
| 2008-11-11 | 548 | 548 | 520 | 525 | 1,162,000 | 656.25 |
| 2008-11-10 | 550 | 586 | 550 | 566 | 1,255,000 | 707.50 |
| 2008-11-07 | 566 | 566 | 534 | 539 | 834,000 | 673.75 |
| 2008-11-06 | 548 | 588 | 536 | 557 | 1,246,000 | 696.25 |
| 2008-11-05 | 542 | 555 | 535 | 555 | 847,000 | 693.75 |
| 2008-11-04 | 531 | 539 | 512 | 525 | 1,417,000 | 656.25 |
| 2008-10-31 | 551 | 581 | 542 | 561 | 1,324,000 | 701.25 |
| 2008-10-30 | 536 | 580 | 526 | 571 | 1,352,000 | 713.75 |
| 2008-10-29 | 553 | 553 | 507 | 534 | 1,246,000 | 667.50 |
| 2008-10-28 | 454 | 500 | 443 | 489 | 1,330,000 | 611.25 |
| 2008-10-27 | 475 | 497 | 442 | 444 | 1,405,000 | 555 |
| 2008-10-24 | 532 | 536 | 481 | 485 | 1,307,000 | 606.25 |
| 2008-10-23 | 533 | 534 | 510 | 528 | 1,198,000 | 660 |
| 2008-10-22 | 594 | 594 | 540 | 543 | 762,000 | 678.75 |
| 2008-10-21 | 632 | 632 | 574 | 585 | 1,154,000 | 731.25 |
| 2008-10-20 | 558 | 576 | 543 | 572 | 947,000 | 715 |
| 2008-10-17 | 570 | 576 | 542 | 557 | 1,085,000 | 696.25 |
| 2008-10-16 | 532 | 539 | 513 | 531 | 1,081,000 | 663.75 |
| 2008-10-15 | 540 | 572 | 526 | 567 | 1,159,000 | 708.75 |
| 2008-10-14 | 554 | 554 | 535 | 551 | 656,000 | 688.75 |
| 2008-10-10 | 486 | 486 | 460 | 474 | 909,000 | 592.50 |
| 2008-10-09 | 494 | 518 | 494 | 503 | 758,000 | 628.75 |
| 2008-10-08 | 523 | 538 | 494 | 504 | 1,222,000 | 630 |
| 2008-10-07 | 493 | 568 | 493 | 553 | 1,107,000 | 691.25 |
| 2008-10-06 | 592 | 597 | 549 | 553 | 1,258,000 | 691.25 |
| 2008-10-03 | 619 | 622 | 602 | 602 | 745,000 | 752.50 |
| 2008-10-02 | 662 | 662 | 626 | 629 | 845,000 | 786.25 |
| 2008-10-01 | 671 | 671 | 653 | 653 | 740,000 | 816.25 |
| 2008-09-30 | 630 | 675 | 614 | 669 | 1,294,000 | 836.25 |
| 2008-09-29 | 673 | 676 | 655 | 659 | 761,000 | 823.75 |
| 2008-09-26 | 687 | 688 | 666 | 670 | 602,000 | 837.50 |
| 2008-09-25 | 677 | 687 | 667 | 679 | 511,000 | 848.75 |
| 2008-09-24 | 669 | 681 | 658 | 680 | 595,000 | 850 |
| 2008-09-22 | 690 | 692 | 661 | 669 | 793,000 | 836.25 |
| 2008-09-19 | 673 | 677 | 657 | 664 | 697,000 | 830 |
| 2008-09-18 | 640 | 667 | 632 | 661 | 737,000 | 826.25 |
| 2008-09-17 | 636 | 658 | 636 | 656 | 1,064,000 | 820 |
| 2008-09-16 | 612 | 644 | 611 | 643 | 1,081,000 | 803.75 |
| 2008-09-12 | 669 | 669 | 645 | 652 | 765,000 | 815 |
| 2008-09-11 | 650 | 655 | 647 | 649 | 517,000 | 811.25 |
| 2008-09-10 | 652 | 662 | 644 | 660 | 650,000 | 825 |
| 2008-09-09 | 661 | 670 | 657 | 662 | 807,000 | 827.50 |
| 2008-09-08 | 645 | 675 | 645 | 668 | 918,000 | 835 |
| 2008-09-05 | 636 | 641 | 630 | 638 | 736,000 | 797.50 |
| 2008-09-04 | 674 | 674 | 647 | 653 | 996,000 | 816.25 |
| 2008-09-03 | 664 | 669 | 663 | 669 | 732,000 | 836.25 |
| 2008-09-02 | 674 | 683 | 658 | 662 | 779,000 | 827.50 |
| 2008-09-01 | 697 | 697 | 677 | 677 | 655,000 | 846.25 |
| 2008-08-29 | 695 | 703 | 693 | 703 | 703,000 | 878.75 |
| 2008-08-28 | 694 | 694 | 684 | 689 | 482,000 | 861.25 |
| 2008-08-27 | 694 | 696 | 686 | 693 | 482,000 | 866.25 |
| 2008-08-26 | 689 | 697 | 680 | 695 | 603,000 | 868.75 |
| 2008-08-25 | 692 | 699 | 692 | 696 | 773,000 | 870 |
| 2008-08-22 | 701 | 701 | 687 | 691 | 725,000 | 863.75 |
| 2008-08-21 | 698 | 704 | 689 | 700 | 1,108,000 | 875 |
| 2008-08-20 | 705 | 714 | 699 | 708 | 645,000 | 885 |
| 2008-08-19 | 722 | 722 | 707 | 711 | 562,000 | 888.75 |
| 2008-08-18 | 719 | 736 | 719 | 732 | 491,000 | 915 |
| 2008-08-15 | 708 | 719 | 705 | 718 | 628,000 | 897.50 |
| 2008-08-14 | 685 | 706 | 685 | 698 | 711,000 | 872.50 |
| 2008-08-13 | 698 | 701 | 688 | 695 | 636,000 | 868.75 |
| 2008-08-12 | 706 | 722 | 703 | 708 | 1,152,000 | 885 |
| 2008-08-11 | 724 | 740 | 715 | 736 | 1,719,000 | 920 |
| 2008-08-08 | 676 | 680 | 666 | 674 | 775,000 | 842.50 |
| 2008-08-07 | 696 | 698 | 681 | 684 | 792,000 | 855 |
| 2008-08-06 | 694 | 707 | 687 | 705 | 919,000 | 881.25 |
| 2008-08-05 | 690 | 703 | 689 | 690 | 532,000 | 862.50 |
| 2008-08-04 | 713 | 724 | 697 | 699 | 504,000 | 873.75 |
| 2008-08-01 | 744 | 744 | 717 | 719 | 423,000 | 898.75 |
| 2008-07-31 | 750 | 754 | 731 | 747 | 467,000 | 933.75 |
| 2008-07-30 | 730 | 744 | 730 | 741 | 386,000 | 926.25 |
| 2008-07-29 | 732 | 732 | 720 | 728 | 298,000 | 910 |
| 2008-07-28 | 745 | 750 | 738 | 742 | 481,000 | 927.50 |
| 2008-07-25 | 733 | 746 | 732 | 736 | 513,000 | 920 |
| 2008-07-24 | 742 | 756 | 737 | 752 | 870,000 | 940 |
| 2008-07-23 | 731 | 736 | 723 | 728 | 455,000 | 910 |
| 2008-07-22 | 710 | 712 | 697 | 711 | 311,000 | 888.75 |
| 2008-07-18 | 701 | 715 | 689 | 695 | 533,000 | 868.75 |
| 2008-07-17 | 697 | 707 | 685 | 691 | 406,000 | 863.75 |
| 2008-07-16 | 689 | 704 | 685 | 691 | 734,000 | 863.75 |
| 2008-07-15 | 696 | 699 | 685 | 685 | 502,000 | 856.25 |
| 2008-07-14 | 709 | 718 | 700 | 700 | 762,000 | 875 |
| 2008-07-11 | 707 | 712 | 699 | 702 | 581,000 | 877.50 |
| 2008-07-10 | 708 | 718 | 702 | 707 | 611,000 | 883.75 |
| 2008-07-09 | 719 | 731 | 710 | 711 | 495,000 | 888.75 |
| 2008-07-08 | 735 | 735 | 708 | 712 | 617,000 | 890 |
| 2008-07-07 | 737 | 739 | 721 | 734 | 548,000 | 917.50 |
| 2008-07-04 | 747 | 747 | 731 | 737 | 781,000 | 921.25 |
| 2008-07-03 | 739 | 739 | 722 | 727 | 809,000 | 908.75 |
| 2008-07-02 | 752 | 754 | 733 | 739 | 953,000 | 923.75 |
| 2008-07-01 | 761 | 773 | 756 | 756 | 531,000 | 945 |
| 2008-06-30 | 764 | 772 | 759 | 761 | 458,000 | 951.25 |
| 2008-06-27 | 748 | 781 | 741 | 770 | 1,280,000 | 962.50 |
| 2008-06-26 | 770 | 770 | 747 | 758 | 919,000 | 947.50 |
| 2008-06-25 | 755 | 771 | 746 | 771 | 884,000 | 963.75 |
| 2008-06-24 | 753 | 756 | 745 | 752 | 536,000 | 940 |
| 2008-06-23 | 756 | 759 | 745 | 757 | 574,000 | 946.25 |
| 2008-06-20 | 780 | 780 | 756 | 761 | 755,000 | 951.25 |
| 2008-06-19 | 795 | 795 | 766 | 770 | 872,000 | 962.50 |
| 2008-06-18 | 795 | 801 | 790 | 798 | 536,000 | 997.50 |
| 2008-06-17 | 787 | 796 | 785 | 788 | 727,000 | 985 |
| 2008-06-16 | 791 | 794 | 781 | 791 | 370,000 | 988.75 |
| 2008-06-13 | 775 | 790 | 775 | 783 | 1,007,000 | 978.75 |
| 2008-06-12 | 780 | 781 | 767 | 781 | 1,234,000 | 976.25 |
| 2008-06-11 | 805 | 805 | 784 | 795 | 935,000 | 993.75 |
| 2008-06-10 | 817 | 818 | 795 | 803 | 770,000 | 1,003.75 |
| 2008-06-09 | 805 | 816 | 804 | 807 | 743,000 | 1,008.75 |
| 2008-06-06 | 845 | 846 | 826 | 835 | 1,353,000 | 1,043.75 |
| 2008-06-05 | 825 | 835 | 812 | 834 | 1,152,000 | 1,042.50 |
| 2008-06-04 | 820 | 826 | 805 | 822 | 2,600,000 | 1,027.50 |
| 2008-06-03 | 840 | 856 | 834 | 845 | 1,186,000 | 1,056.25 |
| 2008-06-02 | 848 | 866 | 835 | 854 | 2,112,000 | 1,067.50 |
| 2008-05-30 | 807 | 848 | 807 | 838 | 5,319,000 | 1,047.50 |
| 2008-05-29 | 808 | 809 | 783 | 798 | 3,049,000 | 997.50 |
| 2008-05-28 | 820 | 821 | 805 | 807 | 924,000 | 1,008.75 |
| 2008-05-27 | 819 | 824 | 807 | 820 | 917,000 | 1,025 |
| 2008-05-26 | 838 | 843 | 817 | 818 | 1,380,000 | 1,022.50 |
| 2008-05-23 | 834 | 852 | 826 | 837 | 2,141,000 | 1,046.25 |
| 2008-05-22 | 800 | 826 | 796 | 824 | 1,454,000 | 1,030 |
| 2008-05-21 | 801 | 808 | 794 | 797 | 1,044,000 | 996.25 |
| 2008-05-20 | 800 | 810 | 798 | 808 | 892,000 | 1,010 |
| 2008-05-19 | 805 | 807 | 797 | 802 | 1,409,000 | 1,002.50 |
| 2008-05-16 | 800 | 814 | 790 | 810 | 1,462,000 | 1,012.50 |
| 2008-05-15 | 791 | 803 | 789 | 795 | 1,418,000 | 993.75 |
| 2008-05-14 | 765 | 788 | 765 | 782 | 1,253,000 | 977.50 |
| 2008-05-13 | 755 | 759 | 737 | 755 | 1,062,000 | 943.75 |
| 2008-05-12 | 759 | 761 | 738 | 756 | 1,146,000 | 945 |
| 2008-05-09 | 796 | 796 | 770 | 774 | 1,414,000 | 967.50 |
| 2008-05-08 | 777 | 784 | 766 | 784 | 1,093,000 | 980 |
| 2008-05-07 | 786 | 789 | 769 | 778 | 1,022,000 | 972.50 |
| 2008-05-02 | 767 | 785 | 767 | 785 | 847,000 | 981.25 |
| 2008-05-01 | 752 | 761 | 748 | 750 | 652,000 | 937.50 |
| 2008-04-30 | 755 | 767 | 747 | 755 | 673,000 | 943.75 |
| 2008-04-28 | 750 | 758 | 745 | 752 | 465,000 | 940 |
| 2008-04-25 | 736 | 749 | 735 | 744 | 618,000 | 930 |
| 2008-04-24 | 742 | 749 | 723 | 726 | 834,000 | 907.50 |
| 2008-04-23 | 739 | 747 | 734 | 734 | 770,000 | 917.50 |
| 2008-04-22 | 739 | 748 | 733 | 733 | 787,000 | 916.25 |
| 2008-04-21 | 740 | 745 | 729 | 740 | 1,017,000 | 925 |
| 2008-04-18 | 701 | 726 | 699 | 726 | 860,000 | 907.50 |
| 2008-04-17 | 701 | 706 | 696 | 701 | 633,000 | 876.25 |
| 2008-04-16 | 684 | 702 | 680 | 692 | 583,000 | 865 |
| 2008-04-15 | 678 | 689 | 667 | 679 | 567,000 | 848.75 |
| 2008-04-14 | 675 | 677 | 665 | 677 | 978,000 | 846.25 |
| 2008-04-11 | 676 | 689 | 675 | 687 | 1,018,000 | 858.75 |
| 2008-04-10 | 690 | 690 | 672 | 673 | 851,000 | 841.25 |
| 2008-04-09 | 712 | 716 | 691 | 699 | 953,000 | 873.75 |
| 2008-04-08 | 698 | 708 | 698 | 705 | 1,045,000 | 881.25 |
| 2008-04-07 | 689 | 700 | 685 | 696 | 855,000 | 870 |
| 2008-04-04 | 670 | 690 | 669 | 679 | 1,006,000 | 848.75 |
| 2008-04-03 | 690 | 690 | 674 | 690 | 875,000 | 862.50 |
| 2008-04-02 | 687 | 696 | 678 | 690 | 654,000 | 862.50 |
| 2008-04-01 | 663 | 684 | 658 | 674 | 971,000 | 842.50 |
| 2008-03-31 | 669 | 677 | 658 | 661 | 980,000 | 826.25 |
| 2008-03-28 | 670 | 676 | 656 | 671 | 1,005,000 | 838.75 |
| 2008-03-27 | 684 | 684 | 663 | 670 | 576,000 | 837.50 |
| 2008-03-26 | 682 | 687 | 672 | 687 | 442,000 | 858.75 |
| 2008-03-25 | 688 | 693 | 678 | 690 | 535,000 | 862.50 |
| 2008-03-24 | 670 | 687 | 667 | 676 | 763,000 | 845 |
| 2008-03-21 | 662 | 666 | 647 | 664 | 1,211,000 | 830 |
| 2008-03-19 | 657 | 660 | 644 | 652 | 1,314,000 | 815 |
| 2008-03-18 | 641 | 644 | 626 | 637 | 1,104,000 | 796.25 |
| 2008-03-17 | 655 | 656 | 629 | 639 | 1,241,000 | 798.75 |
| 2008-03-14 | 661 | 667 | 651 | 661 | 1,881,000 | 826.25 |
| 2008-03-13 | 702 | 704 | 681 | 688 | 1,454,000 | 860 |
| 2008-03-12 | 732 | 737 | 714 | 718 | 852,000 | 897.50 |
| 2008-03-11 | 701 | 719 | 697 | 712 | 1,074,000 | 890 |
| 2008-03-10 | 716 | 724 | 711 | 711 | 933,000 | 888.75 |
| 2008-03-07 | 730 | 740 | 719 | 725 | 746,000 | 906.25 |
| 2008-03-06 | 747 | 758 | 742 | 742 | 1,020,000 | 927.50 |
| 2008-03-05 | 745 | 752 | 723 | 752 | 1,591,000 | 940 |
| 2008-03-04 | 754 | 762 | 732 | 744 | 987,000 | 930 |
| 2008-03-03 | 756 | 761 | 742 | 751 | 1,411,000 | 938.75 |
| 2008-02-29 | 772 | 774 | 756 | 774 | 1,253,000 | 967.50 |
| 2008-02-28 | 787 | 787 | 778 | 782 | 977,000 | 977.50 |
| 2008-02-27 | 793 | 803 | 787 | 791 | 1,321,000 | 988.75 |
| 2008-02-26 | 790 | 793 | 776 | 777 | 1,141,000 | 971.25 |
| 2008-02-25 | 777 | 785 | 774 | 781 | 1,575,000 | 976.25 |
| 2008-02-22 | 776 | 783 | 770 | 780 | 1,305,000 | 975 |
| 2008-02-21 | 785 | 786 | 774 | 777 | 1,273,000 | 971.25 |
| 2008-02-20 | 796 | 797 | 763 | 765 | 1,981,000 | 956.25 |
| 2008-02-19 | 822 | 827 | 789 | 801 | 1,349,000 | 1,001.25 |
| 2008-02-18 | 822 | 845 | 816 | 820 | 1,307,000 | 1,025 |
| 2008-02-15 | 804 | 814 | 782 | 812 | 2,238,000 | 1,015 |
| 2008-02-14 | 830 | 842 | 823 | 839 | 1,312,000 | 1,048.75 |
| 2008-02-13 | 829 | 834 | 809 | 814 | 1,839,000 | 1,017.50 |
| 2008-02-12 | 889 | 889 | 842 | 848 | 1,277,000 | 1,060 |
| 2008-02-08 | 917 | 936 | 886 | 889 | 725,000 | 1,111.25 |
| 2008-02-07 | 900 | 913 | 884 | 912 | 589,000 | 1,140 |
| 2008-02-06 | 940 | 940 | 900 | 901 | 587,000 | 1,126.25 |
| 2008-02-05 | 952 | 957 | 945 | 950 | 587,000 | 1,187.50 |
| 2008-02-04 | 958 | 962 | 948 | 951 | 380,000 | 1,188.75 |
| 2008-02-01 | 954 | 958 | 933 | 939 | 557,000 | 1,173.75 |
| 2008-01-31 | 922 | 963 | 918 | 944 | 845,000 | 1,180 |
| 2008-01-30 | 926 | 947 | 914 | 925 | 684,000 | 1,156.25 |
| 2008-01-29 | 942 | 970 | 933 | 948 | 523,000 | 1,185 |
| 2008-01-28 | 949 | 954 | 923 | 923 | 331,000 | 1,153.75 |
| 2008-01-25 | 934 | 952 | 917 | 952 | 588,000 | 1,190 |
| 2008-01-24 | 883 | 927 | 883 | 922 | 619,000 | 1,152.50 |
| 2008-01-23 | 879 | 906 | 871 | 887 | 885,000 | 1,108.75 |
| 2008-01-22 | 835 | 898 | 831 | 876 | 1,503,000 | 1,095 |
| 2008-01-21 | 924 | 941 | 909 | 911 | 569,000 | 1,138.75 |
| 2008-01-18 | 919 | 956 | 898 | 952 | 977,000 | 1,190 |
| 2008-01-17 | 930 | 969 | 924 | 954 | 800,000 | 1,192.50 |
| 2008-01-16 | 940 | 957 | 922 | 924 | 820,000 | 1,155 |
| 2008-01-15 | 996 | 1,001 | 968 | 968 | 839,000 | 1,210 |
| 2008-01-11 | 1,022 | 1,024 | 998 | 1,003 | 523,000 | 1,253.75 |
| 2008-01-10 | 1,024 | 1,033 | 1,011 | 1,021 | 608,000 | 1,276.25 |
| 2008-01-09 | 1,004 | 1,042 | 997 | 1,039 | 434,000 | 1,298.75 |
| 2008-01-08 | 1,014 | 1,025 | 1,005 | 1,024 | 627,000 | 1,280 |
| 2008-01-07 | 1,018 | 1,037 | 1,006 | 1,027 | 610,000 | 1,283.75 |
| 2008-01-04 | 1,055 | 1,059 | 1,030 | 1,036 | 399,000 | 1,295 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
